KissMeData/007340/week/candle-week-42.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250512	21050	20750	21800	20450	462096	9823155600	00	0.00	N	2	650
3	20250507	20400	20400	20800	19950	382311	7760054680	00	0.00	N	3	0
4	20250428	20400	23350	23400	20000	870692	18345996525	00	0.00	N	5	-2450
5	20250421	22850	23700	24500	22750	566234	13223208850	00	0.00	N	5	-450
6	20250414	23300	20950	24250	20300	853082	19493499600	00	0.00	N	2	2700
7	20250407	20600	19750	22400	18330	672262	13482917255	00	0.00	N	2	250
8	20250331	20350	20800	21050	19480	221108	4485937200	00	0.00	N	5	-800
9	20250324	21150	21250	22200	20550	243838	5241916875	00	0.00	N	5	-300
10	20250317	21450	20850	22450	20650	465044	10120326575	00	0.00	N	2	850
11	20250310	20600	21550	22150	20350	309959	6562324150	00	0.00	N	5	-950
12	20250304	21550	20850	22750	20800	416440	9060910225	00	0.00	N	2	250
13	20250224	21300	21650	22350	21000	493484	10738892350	00	0.00	N	5	-350
14	20250217	21650	21100	21900	20100	461731	9619943950	00	0.00	N	2	550
15	20250210	21100	21600	22050	19800	491541	10368632750	00	0.00	N	5	-500
16	20250203	21600	20900	21900	20400	469303	9948172350	00	0.00	N	2	700
17	20250131	20900	21100	21500	20750	70294	1477733800	00	0.00	N	5	-100
18	20250120	21000	20200	21150	19730	368650	7554045020	00	0.00	N	2	950
19	20250113	20050	18950	20300	18750	485268	9547872450	00	0.00	N	2	1250
20	20250106	18800	18340	19190	18290	261785	4920498480	00	0.00	N	2	470
21	20241230	18330	18100	18600	18100	101702	1865884370	00	0.00	N	2	80
22	20241223	18250	18310	18780	18010	271708	5004163470	00	0.00	N	5	-40
23	20241216	18290	18950	19320	18100	367299	6908047510	00	0.00	N	5	-500
24	20241209	18790	17750	19430	17200	570213	10554181500	00	0.00	N	2	1000
25	20241202	17790	18480	18870	17740	441411	8055651300	00	0.00	N	5	-690
26	20241125	18480	18580	19170	17950	622605	11557081570	00	0.00	N	5	-30
27	20241118	18510	18570	19070	18180	514576	9604359360	00	0.00	N	5	-100
28	20241111	18610	18510	18820	17820	454602	8306642880	00	0.00	N	5	-70
29	20241104	18680	18830	19250	18330	345662	6531683660	00	0.00	N	5	-210
30	20241028	18890	17650	19260	17500	532731	9903867120	00	0.00	N	2	1300
31	20241021	17590	18020	18060	17160	336870	5890757400	00	0.00	N	5	-470
32	20241014	18060	18470	19100	17890	475213	8817905870	00	0.00	N	5	-590
33	20241007	18650	20449	20449	18070	822427	15449832030	00	0.00	N	5	-1799
34	20240930	20449	20449	20449	20449	0	0	00	0.00	N	3	0
35	20240923	20449	20449	20910	19889	402397	8166163900	00	0.00	N	5	-21
36	20240919	20470	18627	20830	18467	507209	10105478100	00	0.00	N	2	1963
37	20240909	18507	18206	18927	17786	587055	10823196000	00	0.00	N	2	401
38	20240902	18106	17786	18547	17505	403714	7354505600	00	0.00	N	2	260
39	20240826	17846	17746	18026	17365	173188	3071812400	00	0.00	N	2	100
40	20240819	17746	18607	18607	17225	343228	6118738900	00	0.00	N	5	-661
41	20240812	18407	18727	18867	18006	364612	6702856900	00	0.00	N	5	-360
42	20240805	18767	17585	19027	16404	840144	14935443900	00	0.00	N	2	901
43	20240729	17866	16604	18487	16484	846534	14994682200	00	0.00	N	2	1442
44	20240722	16424	16364	16784	16063	297455	4897346200	00	0.00	N	2	81
45	20240715	16343	16524	16804	16023	363848	6024001000	00	0.00	N	5	-181
46	20240708	16524	15803	17024	15783	600036	9900359900	00	0.00	N	2	721
47	20240701	15803	16023	16163	15783	193622	3077998400	00	0.00	N	5	-140
48	20240624	15943	15823	16103	15783	186439	2968399400	00	0.00	N	2	80
49	20240617	15863	16684	16704	15843	269298	4334706000	00	0.00	N	5	-781
50	20240610	16644	16163	17165	15863	740366	12348836200	00	0.00	N	2	581
51	20240603	16063	16003	16504	15863	199375	3211935200	00	0.00	N	2	60
52	20240527	16003	15923	16143	15602	194717	3083149300	00	0.00	N	5	-80
53	20240520	16083	16564	16744	15823	363135	5846378200	00	0.00	N	5	-481
54	20240513	16564	16384	16924	16223	166113	2753371200	00	0.00	N	2	221
55	20240507	16343	16343	16684	16203	157866	2590101000	00	0.00	N	5	-221
56	20240429	16564	16644	16844	16303	179005	2975403900	00	0.00	N	2	40
57	20240422	16524	15763	16644	15642	147901	2401914100	00	0.00	N	2	761
58	20240415	15763	15863	16364	15562	187427	2989437100	00	0.00	N	5	-300
59	20240408	16063	16163	16384	15843	156283	2512069700	00	0.00	N	5	-120
60	20240401	16183	16684	16704	15562	354286	5682075000	00	0.00	N	5	-321
61	20240325	16504	16924	17205	16323	399381	6712515500	00	0.00	N	5	-340
62	20240318	16844	15582	17125	15422	437330	7155776000	00	0.00	N	2	1262
63	20240311	15582	16524	16524	15442	511736	8127169400	00	0.00	N	5	-842
64	20240304	16424	16684	16924	15943	533993	8736741100	00	0.00	N	5	-140
65	20240226	16564	17405	17766	16564	408368	6996615500	00	0.00	N	5	-821
66	20240219	17385	17425	17866	16844	390499	6760154000	00	0.00	N	5	-80
67	20240213	17465	17806	17806	17024	365102	6319088700	00	0.00	N	5	-160
68	20240205	17625	16964	17906	16303	637532	10888930800	00	0.00	N	2	661
69	20240129	16964	18126	18146	16664	667457	11582594500	00	0.00	N	5	-1122
70	20240122	18086	16924	18246	16504	803920	14091147000	00	0.00	N	2	1162
71	20240115	16924	16484	16944	16163	574727	9528650485	00	0.00	N	2	260
72	20240108	16664	16163	17585	15883	1060873	17781422600	00	0.00	N	2	461
73	20240102	16203	14641	16844	14280	1855951	29464088700	00	0.00	N	2	1562
74	20231226	14641	14581	14661	13980	292799	4193757100	00	0.00	N	2	120
75	20231218	14521	14020	14621	13900	409155	5854648700	00	0.00	N	2	541
76	20231211	13980	13900	14200	13499	469832	6493199700	00	0.00	N	2	200
77	20231204	13780	13680	13980	13479	290447	3976838300	00	0.00	N	2	161
78	20231127	13619	14180	14260	13319	490422	6713565100	00	0.00	N	5	-541
79	20231120	14160	13940	14541	13940	236090	3363234800	00	0.00	N	2	40
80	20231113	14120	14220	14921	13660	628689	8921799000	00	0.00	N	5	-80
81	20231106	14200	15342	15482	14000	475728	6985942300	00	0.00	N	5	-1022
82	20231030	15222	15642	15983	15162	379699	5900992300	00	0.00	N	5	-400
83	20231023	15622	15642	16003	15282	248757	3873952700	00	0.00	N	5	-181
84	20231016	15803	15763	16163	15122	528306	8248012600	00	0.00	N	2	60
85	20231010	15743	15723	16203	15282	343094	5389691200	00	0.00	N	2	20
86	20231004	15723	15963	16003	14841	467892	7135720400	00	0.00	N	5	-300
87	20230925	16023	16323	16364	15302	277491	4348265000	00	0.00	N	5	-220
88	20230918	16243	16964	17245	15983	368132	6173027100	00	0.00	N	5	-701
89	20230911	16944	17505	17705	15803	798119	13303773300	00	0.00	N	5	-501
90	20230904	17445	17545	17846	16904	640277	11093141500	00	0.00	N	5	-240
91	20230828	17685	18647	18727	17365	664915	11849722400	00	0.00	N	5	-782
92	20230821	18467	17926	18547	17746	358855	6525841800	00	0.00	N	2	541
93	20230814	17926	18447	18867	17225	522276	9352244900	00	0.00	N	5	-481
94	20230807	18407	18407	18727	17545	425997	7672190900	00	0.00	N	2	81
95	20230731	18326	18106	19007	17786	526065	9626034000	00	0.00	N	2	300
96	20230724	18026	19668	19789	17946	839295	15877779000	00	0.00	N	5	-1642
97	20230717	19668	19268	20409	18807	652574	12795032500	00	0.00	N	2	420
98	20230710	19248	19228	20970	18847	1522935	30073759900	00	0.00	N	2	201
99	20230703	19047	18126	19388	17906	756142	14206202200	00	0.00	N	2	781
100	20230626	18266	18226	19308	17886	958259	17691370600	00	0.00	N	2	100
101	20230619	18166	16824	18226	16664	816093	14236824200	00	0.00	N	2	1462
102	20230612	16704	16584	16824	16083	750635	12389255600	00	0.00	N	2	180
103	20230605	16524	16283	16624	16063	506204	8295641100	00	0.00	N	2	301
104	20230530	16223	15442	16404	15362	773975	12401439900	00	0.00	N	2	861
105	20230522	15362	15723	15723	15242	442997	6863973900	00	0.00	N	5	-321
106	20230515	15683	16283	16584	15222	924738	14483029300	00	0.00	N	5	-400
107	20230508	16083	15042	16924	14901	1086597	17172818200	00	0.00	N	2	1061
108	20230502	15022	15082	15502	15002	297167	4534326000	00	0.00	N	2	161
109	20230424	14861	14901	15342	14501	631390	9429263400	00	0.00	N	5	-20
110	20230417	14881	15022	15342	14321	669550	9954569000	00	0.00	N	5	-121
111	20230410	15002	15662	16123	14881	1184663	18149740700	00	0.00	N	5	-741
112	20230403	15743	15062	16023	15002	1106027	17240339300	00	0.00	N	2	621
113	20230327	15122	14180	15242	13920	1246083	18213981700	00	0.00	N	2	962
114	20230320	14160	14441	14681	14000	540973	7701063000	00	0.00	N	5	-281
115	20230313	14441	15182	15182	14100	1155783	16751846000	00	0.00	N	5	-901
116	20230306	15342	14641	15582	14381	1276882	19190906300	00	0.00	N	2	761
117	20230227	14581	13579	14861	13419	905068	12975374000	00	0.00	N	2	1062
118	20230220	13519	13820	14200	13499	702965	9784217200	00	0.00	N	5	-181
119	20230213	13700	13099	14280	12878	1206439	16507309900	00	0.00	N	2	601
120	20230206	13099	12999	13299	12738	646897	8402758600	00	0.00	N	2	161
121	20230130	12938	13539	13579	12718	706080	9137029900	00	0.00	N	5	-521
122	20230125	13459	12898	13579	12758	371348	4914840700	00	0.00	N	2	601
123	20230116	12858	12858	13319	12638	375440	4853531900	00	0.00	N	2	100
124	20230109	12758	12598	12959	12518	282592	3593263100	00	0.00	N	2	260
125	20230102	12498	12778	13139	12298	771534	9781064900	00	0.00	N	5	-340
126	20221226	12838	13219	13399	12818	478929	6273482200	00	0.00	N	5	-381
127	20221219	13219	13680	13680	12959	741318	9809227200	00	0.00	N	5	-581
128	20221212	13800	14140	14140	13459	611568	8411126300	00	0.00	N	5	-340
129	20221205	14140	14861	14861	13720	1000053	14214858100	00	0.00	N	5	-701
130	20221128	14841	13099	15282	12838	2351553	33972952900	00	0.00	N	2	1642
131	20221121	13199	13139	13499	12898	898108	11880170100	00	0.00	N	2	80
132	20221114	13119	13319	13419	12698	850233	11113298200	00	0.00	N	5	-220
133	20221107	13339	11316	14280	11196	4187356	54769332300	00	0.00	N	2	1923
134	20221031	57000	58500	61000	56700	101899	5972580400	00	0.00	N	5	-1000
135	20221024	58000	62000	62800	55200	125524	7328596600	00	0.00	N	5	-4600
136	20221017	62600	61400	66100	60400	84202	5336888400	00	0.00	N	2	1200
137	20221011	61400	61300	61600	58000	52983	3177338500	00	0.00	N	5	-900
138	20221004	62300	62000	63700	60800	59763	3702899200	00	0.00	N	2	700
139	20220926	61600	63000	63800	59700	124746	7676285700	00	0.00	N	5	-2200
140	20220919	63800	70800	71600	63600	127538	8682970600	00	0.00	N	5	-7100
141	20220913	70900	69400	72000	65300	141240	9778035200	00	0.00	N	2	2900
142	20220905	68000	62000	85900	62000	332407	23921079600	00	0.00	N	2	6000
143	20220829	62000	59300	64200	58300	115691	7130712100	00	0.00	N	2	1100
144	20220822	60900	65600	66600	60500	128580	8169245900	00	0.00	N	5	-6100
145	20220816	67000	60400	68000	60000	265580	17257263800	00	0.00	N	2	6700
146	20220808	60300	56700	60500	55100	95868	5523493500	00	0.00	N	2	3700
147	20220801	56600	57300	58900	55100	52906	2997508000	00	0.00	N	5	-700
148	20220725	57300	52100	58500	51500	109061	6060245900	00	0.00	N	2	4900
149	20220718	52400	48900	54600	48900	80313	4185761850	00	0.00	N	2	3800
150	20220711	48600	53000	53400	48500	131224	6573732600	00	0.00	N	5	-4400
151	20220704	53000	52200	54600	51200	105125	5571449200	00	0.00	N	2	800
152	20220627	52200	55500	58100	51200	151672	8326642300	00	0.00	N	5	-2900
153	20220620	55100	57400	58300	52200	140748	7731417700	00	0.00	N	5	-2300
154	20220613	57400	59900	62700	54400	238806	13898394100	00	0.00	N	5	-5200
155	20220607	62600	69500	69600	62600	151135	9881142400	00	0.00	N	5	-7100
156	20220530	69700	69500	75800	68800	159846	11470260000	00	0.00	N	2	700
157	20220523	69000	75600	76400	68700	134938	9708787100	00	0.00	N	5	-6600
158	20220516	75600	75900	79600	72100	163405	12404365000	00	0.00	N	3	0
159	20220509	75600	75600	77600	71900	109193	8186703000	00	0.00	N	5	-400
160	20220502	76000	77800	77800	73700	49054	3736942500	00	0.00	N	5	-2000
161	20220425	78000	79000	80100	75800	95485	7448130800	00	0.00	N	5	-2100
162	20220418	80100	77400	81600	76500	82892	6571937300	00	0.00	N	2	2600
163	20220411	77500	76100	79500	75200	88276	6848406700	00	0.00	N	2	400
164	20220404	77100	76000	85000	75100	243432	19584349800	00	0.00	N	2	3800
165	20220328	73300	68900	74500	67500	121544	8608639500	00	0.00	N	2	4400
166	20220321	68900	66600	73100	65400	108463	7584753000	00	0.00	N	2	2300
167	20220314	66600	67400	69500	64000	77712	5169210800	00	0.00	N	5	-1100
168	20220307	67700	72600	72600	66900	86442	5994548700	00	0.00	N	5	-5600
169	20220228	73300	69900	75000	68800	94626	6907147000	00	0.00	N	2	3400
170	20220221	69900	64100	71700	62500	176099	12098271900	00	0.00	N	2	5700
171	20220214	64200	65800	67000	60900	164328	10487581900	00	0.00	N	5	-2600
172	20220207	66800	74500	77500	66000	227964	16035806900	00	0.00	N	5	-7500
173	20220203	74300	78100	82800	72100	119997	9083253100	00	0.00	N	5	-3800
174	20220124	78100	82100	83400	75200	208285	16487599900	00	0.00	N	5	-4600
175	20220117	82700	81200	87200	80000	223630	18599026400	00	0.00	N	2	800
176	20220110	81900	73200	85000	69600	260108	20191574500	00	0.00	N	2	8400
177	20220103	73500	72600	78400	71000	364840	27217857300	00	0.00	N	2	1700
178	20211227	71800	60000	78500	59700	538023	37455000700	00	0.00	N	2	11800
179	20211220	60000	56800	60400	53800	93315	5336211800	00	0.00	N	2	3200
180	20211213	56800	57700	59400	56500	71560	4120325600	00	0.00	N	5	-900
181	20211206	57700	59200	59500	55000	132950	7658465200	00	0.00	N	5	-1500
182	20211129	59200	61500	63500	58700	178323	10747240200	00	0.00	N	5	-4300
183	20211122	63500	64300	65000	62800	126197	8048576900	00	0.00	N	5	-1200
184	20211115	64700	70000	71100	62800	181744	11932304600	00	0.00	N	5	-4500
185	20211108	69200	62800	74900	60300	408081	27226780700	00	0.00	N	2	6400
186	20211101	62800	58300	63700	58300	162338	9941555300	00	0.00	N	2	4700
187	20211025	58100	54900	59700	54000	155605	8891399600	00	0.00	N	2	3100
188	20211018	55000	52200	57800	50900	236400	12856853700	00	0.00	N	2	3500
189	20211012	51500	47400	52500	46800	170312	8499691400	00	0.00	N	2	4950
190	20211005	46550	44950	47550	43700	97601	4405441400	00	0.00	N	2	650
191	20210927	45900	46900	47700	45000	81705	3781008050	00	0.00	N	5	-1250
192	20210923	47150	46700	47600	46350	37360	1749987850	00	0.00	N	5	-250
193	20210913	47400	48200	49650	46500	114947	5530863250	00	0.00	N	5	-550
194	20210906	47950	47100	49000	45000	211817	9862719400	00	0.00	N	2	450
195	20210830	47500	49850	50100	47150	221031	10661038200	00	0.00	N	5	-3100
196	20210823	50600	41950	51600	41800	357398	17306619900	00	0.00	N	2	8600
197	20210817	42000	44600	46850	41500	278542	12318636700	00	0.00	N	5	-2200
198	20210809	44200	41550	47900	40600	677273	28936400400	00	0.00	N	2	3200
199	20210802	41000	40250	41200	39750	81188	3292221350	00	0.00	N	2	1100
200	20210726	39900	40600	40750	38950	133618	5260010550	00	0.00	N	5	-700
201	20210719	40600	40650	41700	39450	160275	6508496150	00	0.00	N	5	-150
202	20210712	40750	38800	40850	38800	117465	4672486300	00	0.00	N	2	1700